199290 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 371.00 | 429.00 | 365.00 | 365.00 | 365.00 | 25,603 |
| 2026-01-15 | 407.00 | 430.00 | 407.00 | 429.00 | 429.00 | 30,368 |
| 2026-01-14 | 416.00 | 478.00 | 365.00 | 478.00 | 478.00 | 27,563 |
| 2026-01-13 | 400.00 | 500.00 | 400.00 | 416.00 | 416.00 | 2,067 |
| 2026-01-12 | 600.00 | 600.00 | 468.00 | 468.00 | 468.00 | 2,363 |
| 2026-01-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2026-01-08 | 555.00 | 555.00 | 412.00 | 500.00 | 500.00 | 84 |
| 2026-01-07 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 55 |
| 2026-01-06 | 490.00 | 490.00 | 420.00 | 420.00 | 420.00 | 102 |
| 2026-01-05 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2026-01-02 | 568.00 | 568.00 | 427.00 | 427.00 | 427.00 | 2 |
| 2025-12-30 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2025-12-29 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1,859 |
| 2025-12-26 | 500.00 | 586.00 | 435.00 | 586.00 | 586.00 | 23 |
| 2025-12-24 | 600.00 | 600.00 | 510.00 | 510.00 | 510.00 | 1,522 |
| 2025-12-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 5 |
| 2025-12-22 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1 |
| 2025-12-19 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 10 |
| 2025-12-18 | 462.00 | 462.00 | 401.00 | 401.00 | 401.00 | 11 |
| 2025-12-17 | 449.00 | 516.00 | 402.00 | 402.00 | 402.00 | 531 |
| 2025-12-16 | 510.00 | 510.00 | 449.00 | 449.00 | 449.00 | 2 |
| 2025-12-15 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 56 |
| 2025-12-12 | 553.00 | 619.00 | 553.00 | 619.00 | 619.00 | 162 |
| 2025-12-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2025-12-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| 2025-12-08 | 660.00 | 660.00 | 500.00 | 500.00 | 500.00 | 8 |
| 2025-12-05 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 20 |
| 2025-12-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 369 |
| 2025-12-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2025-12-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-12-01 | 548.00 | 548.00 | 466.00 | 530.00 | 530.00 | 545 |
| 2025-11-28 | 644.00 | 644.00 | 548.00 | 548.00 | 548.00 | 17 |
| 2025-11-27 | 600.00 | 649.00 | 600.00 | 644.00 | 644.00 | 33 |
| 2025-11-26 | 450.00 | 575.00 | 450.00 | 575.00 | 575.00 | 1,122 |
| 2025-11-25 | 401.00 | 500.00 | 401.00 | 500.00 | 500.00 | 2 |
| 2025-11-24 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 525 |
| 2025-11-21 | 500.00 | 563.00 | 500.00 | 545.00 | 545.00 | 100 |
| 2025-11-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2025-11-19 | 477.00 | 479.00 | 440.00 | 440.00 | 440.00 | 1,020 |
| 2025-11-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| 2025-11-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 60 |
| 2025-11-14 | 440.00 | 440.00 | 401.00 | 401.00 | 401.00 | 1,222 |
| 2025-11-13 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1 |
| 2025-11-12 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 673 |
| 2025-11-11 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 1 |
| 2025-11-10 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2025-11-07 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 5,900 |
| 2025-11-06 | 480.00 | 552.00 | 480.00 | 500.00 | 500.00 | 565 |
| 2025-11-05 | 371.00 | 480.00 | 370.00 | 480.00 | 480.00 | 4,183 |
| 2025-11-04 | 477.00 | 477.00 | 430.00 | 430.00 | 430.00 | 717 |
| 2025-11-03 | 431.00 | 479.00 | 431.00 | 477.00 | 477.00 | 342 |
| 2025-10-31 | 499.00 | 573.00 | 431.00 | 431.00 | 431.00 | 211 |
| 2025-10-30 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 117 |
| 2025-10-29 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 50 |
| 2025-10-28 | 499.00 | 575.00 | 427.00 | 500.00 | 500.00 | 6,286 |
| 2025-10-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2025-10-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-10-23 | 402.00 | 450.00 | 401.00 | 450.00 | 450.00 | 4,502 |
| 2025-10-22 | 450.00 | 460.00 | 400.00 | 401.00 | 401.00 | 1,521 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.